Schneider Electric S.E. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	235.95	237.20	229.20	229.65	222.12	761,614
2024-06-12	226.70	237.15	226.60	236.60	228.84	921,582
2024-06-11	228.90	230.80	224.15	225.85	218.45	702,371
2024-06-10	224.50	228.05	222.75	228.05	220.57	756,143
2024-06-07	227.35	228.05	223.65	226.85	219.41	769,466
2024-06-06	230.35	231.75	228.75	228.75	221.25	631,816
2024-06-05	226.60	228.55	225.30	228.55	221.06	607,075
2024-06-04	226.50	226.55	222.70	224.40	217.04	734,933
2024-06-03	229.90	230.70	226.10	226.55	219.12	475,800
2024-05-31	228.35	229.00	225.95	227.45	219.99	1,936,912
2024-05-30	226.15	228.90	225.85	228.65	221.16	596,240
2024-05-29	232.00	232.70	226.35	227.35	219.90	852,570
2024-05-28	234.85	235.85	230.65	232.70	225.07	691,781
2024-05-27	238.25	238.90	236.35	237.65	226.47	377,272
2024-05-24	233.40	238.20	232.75	238.20	227.00	483,497
2024-05-23	234.60	238.00	234.25	235.75	224.66	548,065
2024-05-22	234.40	234.60	231.45	233.05	222.09	605,994
2024-05-21	231.20	233.20	229.65	231.25	220.38	565,653
2024-05-20	229.50	232.00	229.50	232.00	221.09	329,741
2024-05-17	232.10	232.35	227.55	229.15	218.37	861,286
2024-05-16	239.00	239.00	232.70	232.85	221.90	702,764
2024-05-15	235.00	236.80	233.65	236.60	225.47	716,264
2024-05-14	234.30	235.00	231.70	233.65	222.66	620,874
2024-05-13	232.90	233.75	232.15	233.75	222.76	607,998
2024-05-10	230.95	234.00	229.75	234.00	223.00	1,050,485
2024-05-09	225.85	229.75	225.35	229.75	218.95	575,368
2024-05-08	222.40	227.15	222.40	226.40	215.75	762,521
2024-05-07	221.00	222.10	218.60	221.50	211.08	618,545
2024-05-06	216.35	221.30	216.05	219.60	209.27	503,890
2024-05-03	214.60	217.55	213.80	216.30	206.13	484,989
2024-05-02	214.55	215.30	212.50	213.50	203.46	677,273
2024-04-30	216.90	217.75	214.35	215.10	204.99	762,591
2024-04-29	218.00	218.85	215.65	216.05	205.89	556,825
2024-04-26	213.75	218.10	212.85	217.35	207.13	845,995
2024-04-25	215.00	215.10	208.50	211.40	201.46	744,725
2024-04-24	209.60	215.50	208.30	212.65	202.65	1,110,405
2024-04-23	205.40	209.75	205.35	209.15	199.32	605,044
2024-04-22	209.70	210.55	204.55	204.60	194.98	1,058,673
2024-04-19	206.35	212.30	206.30	208.40	198.60	1,339,427
2024-04-18	214.40	216.80	213.60	215.35	205.22	1,181,071
2024-04-17	207.90	213.05	207.90	209.50	199.65	619,581
2024-04-16	207.70	209.30	206.40	208.70	198.89	671,828
2024-04-15	210.65	215.55	210.60	212.10	202.13	650,753
2024-04-12	211.00	212.35	208.10	209.40	199.55	666,947
2024-04-11	208.90	210.80	206.65	209.00	199.17	671,326
2024-04-10	208.70	209.85	204.70	208.85	199.03	714,386
2024-04-09	209.40	209.40	205.60	206.65	196.93	534,134
2024-04-08	208.00	211.50	207.60	209.75	199.89	714,305
2024-04-05	204.00	207.65	204.00	207.65	197.89	888,956
2024-04-04	206.95	208.15	205.30	208.05	198.27	621,446
2024-04-03	204.55	206.80	204.20	206.20	196.50	847,966
2024-04-02	207.95	209.60	203.80	204.35	194.74	1,296,854
2024-03-28	209.55	211.25	208.40	209.65	199.79	810,844
2024-03-27	214.50	216.15	205.60	209.30	199.46	1,523,287
2024-03-26	213.95	215.65	213.45	215.45	205.32	590,591
2024-03-25	218.00	218.50	214.95	214.95	204.84	659,241
2024-03-22	217.15	218.40	215.95	218.05	207.80	641,958
2024-03-21	217.20	217.30	213.45	216.90	206.70	632,725
2024-03-20	215.60	217.80	214.65	215.25	205.13	563,515
2024-03-19	214.90	217.75	213.00	215.30	205.18	604,970

← NewerPage 11 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	4.2000 EUR
2025-05-13	3.9000 EUR
2024-05-28	3.5000 EUR
2023-05-09	3.1500 EUR
2022-05-17	2.9000 EUR
2021-05-10	2.6000 EUR
2020-05-05	2.5500 EUR
2019-04-30	2.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.